Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cematrix Corp (OP: CTXXF )

0.3159 +0.0070 (+2.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+1.01%)
May 26, 2022 0.1881 0 +0.00(+1.68%)
May 24, 2022 0.1850 0 -0.00(-1.33%)
May 17, 2022 0.1875 0 +0.00(+2.57%)
May 16, 2022 0.1828 0.1828 0.1828 0.1828 150 +0.01(+8.23%)
May 12, 2022 0.1689 0 -0.03(-16.39%)
May 11, 2022 0.2020 0.2020 0.2020 0.2020 100 -0.01(-3.86%)
May 06, 2022 0.2101 0 -0.03(-13.89%)
May 05, 2022 0.2440 0.2440 0.2440 0.2440 110 +0.01(+3.83%)
May 04, 2022 0.2350 0.2380 0.2350 0.2350 35,000 +0.01(+5.15%)
May 02, 2022 0.2235 50 -0.01(-4.89%)
Apr 29, 2022 0.2350 0.2350 0.2350 0.2350 7,500 +0.01(+5.00%)
Apr 27, 2022 0.2238 0 +0.01(+2.66%)
Apr 26, 2022 0.2180 0.2180 0.2180 0.2180 500 +0.00(+1.92%)
Apr 25, 2022 0.2139 0.2139 0.2139 0.2139 500 -0.00(-1.52%)
Apr 21, 2022 0.2172 0 +0.02(+8.60%)
Apr 20, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.70%)
Apr 19, 2022 0.1986 0.1986 0.1986 0.1986 10,000 +0.01(+3.22%)
Apr 18, 2022 0.1924 0.1924 0.1924 0.1924 500 -0.01(-3.66%)
Apr 14, 2022 0.1997 0.1997 0.1997 0.1997 100 +0.00(+2.25%)
Apr 11, 2022 0.1953 0 -0.00(-0.91%)
Apr 08, 2022 0.1971 0.1971 0.1971 0.1971 585 -0.00(-0.35%)
Apr 07, 2022 0.1978 0.1978 0.1978 0.1978 125 +0.01(+5.27%)
Apr 06, 2022 0.1879 0.1970 0.1879 0.1879 30,085 -0.00(-1.11%)
Apr 04, 2022 0.1900 0 -0.01(-3.65%)
Mar 31, 2022 0.1972 15 -0.00(-2.18%)
Mar 29, 2022 0.2016 0 +0.01(+3.60%)
Mar 28, 2022 0.1947 0.1947 0.1946 0.1946 20,000 +0.00(+1.09%)
Mar 22, 2022 0.1925 0 -0.00(-0.47%)
Mar 21, 2022 0.1982 0.2021 0.1934 0.1934 6,750 -0.00(-2.37%)
Mar 18, 2022 0.1981 0.1981 0.1981 0.1981 500 +0.01(+4.98%)
Mar 17, 2022 0.1887 0.1887 0.1887 0.1887 3,050 +0.01(+5.95%)
Mar 15, 2022 0.1781 50 -0.00(-0.45%)
Mar 14, 2022 0.1820 0.1848 0.1789 0.1789 21,050 -0.01(-6.58%)
Mar 11, 2022 0.1915 0.1915 0.1915 0.1915 1,300 -0.00(-0.67%)
Mar 10, 2022 0.1918 0.1928 0.1918 0.1928 500 +0.00(+2.55%)
Mar 09, 2022 0.1853 0.1880 0.1853 0.1880 5,300 -0.01(-3.39%)
Mar 07, 2022 0.1946 0 -0.04(-17.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.